宁沪高速
SH600377 前复权 MAIN
13.00
+0.07
(+0.54%)
今开
12.99
最高
13.18
最低
12.90
昨收
12.93
振幅
2.17%
成交量
1,022.7万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
12.83
MA10
12.75
MA20
12.66
MA60
12.29
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 12.99 | 13.18 | 12.90 | 13.00 | 1,023万 |
| 2 | 2026-09-29 | 12.86 | 13.00 | 12.74 | 12.93 | 1,021万 |
| 3 | 2026-09-28 | 12.70 | 12.92 | 12.70 | 12.86 | 1,244万 |
| 4 | 2026-09-24 | 12.59 | 12.82 | 12.56 | 12.77 | 980万 |
| 5 | 2026-09-23 | 12.54 | 12.66 | 12.48 | 12.58 | 701万 |
| 6 | 2026-09-22 | 12.50 | 12.56 | 12.38 | 12.54 | 906万 |
| 7 | 2026-09-21 | 12.66 | 12.67 | 12.46 | 12.52 | 1,321万 |
| 8 | 2026-09-18 | 12.78 | 12.87 | 12.60 | 12.66 | 1,154万 |
| 9 | 2026-09-17 | 12.80 | 12.91 | 12.70 | 12.79 | 890万 |
| 10 | 2026-09-16 | 12.85 | 12.90 | 12.70 | 12.80 | 1,042万 |
| 11 | 2026-09-15 | 12.73 | 12.91 | 12.67 | 12.82 | 1,109万 |
| 12 | 2026-09-14 | 12.62 | 12.82 | 12.57 | 12.78 | 1,342万 |